Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 12:06PM EDT. Mercado abierto.
Precio de ejercicio:110.00
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920C00110000 | 2024-09-17 3:47PM EDT | 2024-09-20 | 40.25 | 39.40 | 39.85 | 0.00 | - | 11 | 698 | 205.86% |
| AMD240927C00110000 | 2024-09-16 1:43PM EDT | 2024-09-27 | 42.66 | 39.75 | 40.05 | 0.00 | - | 1 | 37 | 123.68% |
| AMD241004C00110000 | 2024-09-17 2:09PM EDT | 2024-10-04 | 40.45 | 39.85 | 40.15 | 0.00 | - | 4 | 15 | 97.51% |
| AMD241011C00110000 | 2024-09-06 2:26PM EDT | 2024-10-11 | 24.95 | 39.90 | 40.60 | 0.00 | - | 1 | 2 | 87.21% |
| AMD241018C00110000 | 2024-09-17 3:20PM EDT | 2024-10-18 | 40.95 | 40.30 | 40.60 | 0.00 | - | 5 | 222 | 80.01% |
| AMD241025C00110000 | 2024-09-11 2:19PM EDT | 2024-10-25 | 37.45 | 40.50 | 40.95 | 0.00 | - | - | 1 | 76.03% |
| AMD241115C00110000 | 2024-09-17 1:04PM EDT | 2024-11-15 | 42.75 | 41.50 | 41.75 | -0.05 | -0.12% | 1 | 517 | 69.68% |
| AMD241220C00110000 | 2024-09-16 11:36AM EDT | 2024-12-20 | 45.70 | 43.10 | 43.25 | 0.00 | - | 1 | 695 | 65.15% |
| AMD250117C00110000 | 2024-09-18 10:06AM EDT | 2025-01-17 | 44.55 | 44.20 | 44.35 | +0.15 | +0.34% | 11 | 4,914 | 62.74% |
| AMD250221C00110000 | 2024-09-13 11:59AM EDT | 2025-02-21 | 47.80 | 45.70 | 45.90 | 0.00 | - | 1 | 16 | 61.66% |
| AMD250321C00110000 | 2024-09-17 1:36PM EDT | 2025-03-21 | 47.60 | 46.75 | 46.95 | 0.00 | - | 2 | 175 | 60.64% |
| AMD250417C00110000 | 2024-09-16 12:15PM EDT | 2025-04-17 | 49.60 | 47.50 | 47.85 | 0.00 | - | 65 | 69 | 59.40% |
| AMD250620C00110000 | 2024-09-17 1:53PM EDT | 2025-06-20 | 50.45 | 49.80 | 50.05 | 0.00 | - | 3 | 446 | 58.43% |
| AMD250815C00110000 | 2024-09-17 9:34AM EDT | 2025-08-15 | 54.45 | 51.10 | 52.10 | 0.00 | - | 1 | 129 | 57.48% |
| AMD250919C00110000 | 2024-09-12 2:02PM EDT | 2025-09-19 | 54.85 | 51.20 | 53.15 | 0.00 | - | - | 2 | 56.02% |
| AMD251219C00110000 | 2024-09-16 12:32PM EDT | 2025-12-19 | 57.62 | 55.00 | 56.15 | 0.00 | - | 21 | 648 | 57.21% |
| AMD260116C00110000 | 2024-09-17 12:53PM EDT | 2026-01-16 | 58.20 | 56.35 | 57.00 | 0.00 | - | 7 | 447 | 57.73% |
| AMD260618C00110000 | 2024-09-17 11:12AM EDT | 2026-06-18 | 64.00 | 60.50 | 61.00 | 0.00 | - | 3 | 41 | 57.39% |
| AMD261218C00110000 | 2024-09-12 1:35PM EDT | 2026-12-18 | 66.30 | 64.60 | 65.50 | 0.00 | - | 2 | 122 | 57.13% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920P00110000 | 2024-09-18 10:38AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 10,179 | 112.50% |
| AMD240927P00110000 | 2024-09-18 11:08AM EDT | 2024-09-27 | 0.03 | 0.02 | 0.03 | 0.00 | - | 170 | 774 | 71.88% |
| AMD241004P00110000 | 2024-09-18 11:03AM EDT | 2024-10-04 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 3 | 470 | 64.45% |
| AMD241011P00110000 | 2024-09-18 9:59AM EDT | 2024-10-11 | 0.17 | 0.16 | 0.19 | -0.04 | -19.05% | 1 | 515 | 59.86% |
| AMD241018P00110000 | 2024-09-18 11:23AM EDT | 2024-10-18 | 0.27 | 0.27 | 0.28 | -0.03 | -9.68% | 32 | 5,587 | 56.84% |
| AMD241025P00110000 | 2024-09-17 1:34PM EDT | 2024-10-25 | 0.45 | 0.38 | 0.43 | 0.00 | - | 2 | 161 | 55.13% |
| AMD241101P00110000 | 2024-09-17 12:15PM EDT | 2024-11-01 | 0.65 | 0.59 | 0.77 | 0.00 | - | 10 | 17 | 56.37% |
| AMD241115P00110000 | 2024-09-18 11:29AM EDT | 2024-11-15 | 1.10 | 1.09 | 1.12 | +0.01 | +0.92% | 2 | 5,514 | 55.18% |
| AMD241220P00110000 | 2024-09-18 11:06AM EDT | 2024-12-20 | 1.93 | 1.98 | 2.02 | -0.07 | -3.50% | 4 | 6,807 | 51.43% |
| AMD250117P00110000 | 2024-09-17 1:42PM EDT | 2025-01-17 | 2.67 | 2.60 | 2.65 | 0.00 | - | 76 | 16,517 | 49.28% |
| AMD250221P00110000 | 2024-09-17 11:54AM EDT | 2025-02-21 | 3.69 | 3.60 | 3.70 | +0.29 | +8.53% | 10 | 4,981 | 48.71% |
| AMD250321P00110000 | 2024-09-16 10:37AM EDT | 2025-03-21 | 4.25 | 4.25 | 4.35 | 0.00 | - | 1 | 4,893 | 47.65% |
| AMD250417P00110000 | 2024-09-18 10:09AM EDT | 2025-04-17 | 4.90 | 4.80 | 4.95 | +0.10 | +2.08% | 3 | 1,337 | 46.81% |
| AMD250620P00110000 | 2024-09-17 1:13PM EDT | 2025-06-20 | 6.50 | 6.35 | 6.45 | -0.05 | -0.76% | 1 | 21,354 | 45.78% |
| AMD250815P00110000 | 2024-09-12 2:54PM EDT | 2025-08-15 | 8.25 | 7.55 | 7.75 | 0.00 | - | 28 | 2,230 | 45.31% |
| AMD250919P00110000 | 2024-09-12 12:08PM EDT | 2025-09-19 | 9.02 | 8.30 | 8.45 | 0.00 | - | - | 18 | 44.87% |
| AMD251219P00110000 | 2024-09-11 9:43AM EDT | 2025-12-19 | 12.10 | 10.15 | 10.40 | 0.00 | - | 3 | 2,366 | 44.48% |
| AMD260116P00110000 | 2024-09-17 12:16PM EDT | 2026-01-16 | 10.35 | 10.65 | 10.85 | 0.00 | - | 7 | 4,654 | 44.13% |
| AMD260618P00110000 | 2024-09-17 10:20AM EDT | 2026-06-18 | 13.10 | 13.10 | 13.45 | 0.00 | - | 1 | 2,730 | 43.16% |
| AMD261218P00110000 | 2024-09-17 11:38AM EDT | 2026-12-18 | 15.45 | 15.65 | 15.95 | 0.00 | - | 1 | 925 | 41.94% |
© 2024 Yahoo. Todos los derechos reservados.